Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.7426 0.7583 0.7426 0.7512 7,001,221 +0.01(+1.82%)
Jul 30, 2003 0.7586 0.7594 0.7363 0.7378 4,270,476 -0.02(-3.13%)
Jul 29, 2003 0.7683 0.7687 0.7568 0.7616 4,584,324 -0.01(-1.54%)
Jul 28, 2003 0.7579 0.7758 0.7579 0.7735 5,469,536 +0.01(+1.22%)
Jul 25, 2003 0.7549 0.7698 0.7489 0.7642 4,321,443 +0.00(+0.20%)
Jul 24, 2003 0.7493 0.7702 0.7463 0.7627 5,091,309 +0.02(+2.04%)
Jul 23, 2003 0.7299 0.7482 0.7296 0.7474 7,199,723 +0.01(+2.04%)
Jul 22, 2003 0.7307 0.7325 0.7228 0.7325 718,899 +0.01(+1.45%)
Jul 21, 2003 0.7363 0.7363 0.7199 0.7221 2,693,190 -0.02(-2.42%)
Jul 18, 2003 0.7303 0.7400 0.7273 0.7400 2,266,678 +0.01(+1.53%)
Jul 17, 2003 0.7307 0.7385 0.7247 0.7288 799,373 +0.00(+0.00%)
Jul 16, 2003 0.7288 0.7307 0.7232 0.7288 5,021,565 -0.01(-0.76%)
Jul 15, 2003 0.7400 0.7400 0.7325 0.7344 7,768,405 +0.00(+0.51%)
Jul 14, 2003 0.7150 0.7333 0.7146 0.7307 1,893,816 +0.02(+3.16%)
Jul 11, 2003 0.7064 0.7120 0.7053 0.7083 2,017,210 -0.00(-0.47%)
Jul 10, 2003 0.7102 0.7150 0.7046 0.7117 6,282,322 -0.01(-1.09%)
Jul 09, 2003 0.7214 0.7217 0.7176 0.7195 311,165 -0.00(-0.41%)
Jul 08, 2003 0.7076 0.7258 0.7076 0.7225 3,471,103 +0.02(+2.59%)
Jul 07, 2003 0.7240 0.7240 0.7042 0.7042 8,656,299 -0.02(-3.28%)
Jul 03, 2003 0.7329 0.7329 0.7232 0.7281 1,628,253 -0.01(-1.41%)
Jul 02, 2003 0.7214 0.7400 0.7214 0.7385 6,456,681 +0.02(+2.91%)
Jul 01, 2003 0.6979 0.7176 0.6848 0.7176 6,856,368 +0.02(+3.05%)
Jun 30, 2003 0.6871 0.6967 0.6841 0.6964 4,576,277 +0.01(+0.76%)
Jun 27, 2003 0.6956 0.7027 0.6893 0.6912 1,751,646 +0.00(+0.38%)
Jun 26, 2003 0.7046 0.7046 0.6859 0.6885 6,298,416 -0.03(-4.30%)
Jun 25, 2003 0.7232 0.7292 0.7102 0.7195 7,945,447 -0.00(-0.26%)
Jun 24, 2003 0.7247 0.7255 0.7154 0.7214 10,437,453 -0.00(-0.46%)
Jun 23, 2003 0.7269 0.7296 0.7120 0.7247 6,818,814 +0.00(+0.52%)
Jun 20, 2003 0.7236 0.7288 0.7161 0.7210 6,727,610 -0.00(-0.21%)
Jun 19, 2003 0.7243 0.7325 0.7180 0.7225 665,250 -0.00(-0.56%)
Jun 18, 2003 0.7381 0.7441 0.7255 0.7266 2,435,673 -0.01(-1.86%)
Jun 17, 2003 0.7512 0.7512 0.7340 0.7404 3,905,662 -0.01(-1.19%)
Jun 16, 2003 0.7549 0.7579 0.7460 0.7493 2,773,663 -0.01(-0.74%)
Jun 13, 2003 0.7612 0.7624 0.7504 0.7549 4,554,817 -0.01(-0.74%)
Jun 12, 2003 0.7605 0.7646 0.7538 0.7605 7,934,717 -0.00(-0.10%)
Jun 11, 2003 0.7583 0.7642 0.7508 0.7612 3,876,155 -0.00(-0.39%)
Jun 10, 2003 0.7773 0.7803 0.7605 0.7642 8,567,778 -0.00(-0.58%)
Jun 09, 2003 0.7717 0.7754 0.7676 0.7687 3,551,577 +0.00(+0.00%)
Jun 06, 2003 0.7791 0.7829 0.7661 0.7687 16,666,125 +0.00(+0.29%)
Jun 05, 2003 0.7605 0.7940 0.7605 0.7665 19,217,144 +0.00(+0.00%)
Jun 04, 2003 0.7598 0.7754 0.7583 0.7665 6,695,420 +0.01(+1.38%)
Jun 03, 2003 0.7381 0.7564 0.7337 0.7560 3,117,018 +0.01(+1.40%)
Jun 02, 2003 0.7441 0.7456 0.7340 0.7456 5,670,721 -0.00(-0.05%)
May 30, 2003 0.7501 0.7501 0.7381 0.7460 3,471,103 +0.00(+0.00%)
May 29, 2003 0.7430 0.7661 0.7430 0.7460 17,465,498 +0.01(+1.47%)
May 28, 2003 0.7255 0.7385 0.7255 0.7351 5,356,873 +0.01(+1.13%)
May 27, 2003 0.6994 0.7325 0.6982 0.7269 14,605,996 +0.00(+0.00%)
May 23, 2003 0.7228 0.7344 0.7199 0.7269 7,741,580 +0.01(+1.30%)
May 22, 2003 0.7273 0.7363 0.7176 0.7176 12,253,478 -0.01(-0.77%)
May 21, 2003 0.7008 0.7251 0.6967 0.7232 12,811,430 +0.03(+4.08%)
May 20, 2003 0.7102 0.7102 0.6878 0.6949 11,623,100 -0.01(-1.89%)
May 19, 2003 0.7243 0.7292 0.7008 0.7083 7,545,760 -0.02(-3.21%)
May 16, 2003 0.7325 0.7381 0.7176 0.7318 7,046,823 -0.00(-0.10%)
May 15, 2003 0.7732 0.7732 0.7296 0.7325 8,538,271 -0.05(-5.98%)
May 14, 2003 0.7706 0.7922 0.7702 0.7791 2,926,564 +0.01(+1.36%)
May 13, 2003 0.7847 0.7996 0.7676 0.7687 31,062,890 -0.01(-1.76%)
May 12, 2003 0.7575 0.7866 0.7549 0.7825 10,668,144 +0.01(+1.75%)
May 09, 2003 0.7702 0.7773 0.7460 0.7691 26,052,054 +0.01(+1.23%)
May 08, 2003 0.7717 0.7739 0.7549 0.7598 4,063,927 -0.01(-1.07%)
May 07, 2003 0.7519 0.7680 0.7474 0.7680 13,629,580 +0.03(+4.41%)
May 06, 2003 0.7512 0.7624 0.7337 0.7355 4,621,879 -0.03(-3.38%)
May 05, 2003 0.7624 0.7829 0.7474 0.7612 4,350,950 -0.00(-0.63%)
May 02, 2003 0.7642 0.7885 0.7642 0.7661 3,760,809 -0.01(-1.67%)
May 01, 2003 0.7642 0.7847 0.7624 0.7791 525,762 +0.01(+1.46%)
Apr 30, 2003 0.7866 0.7899 0.7635 0.7680 6,209,895 -0.02(-2.18%)
Apr 29, 2003 0.7829 0.8022 0.7810 0.7851 7,250,690 +0.01(+1.45%)
Apr 28, 2003 0.7307 0.7754 0.7262 0.7739 2,518,830 +0.04(+5.11%)
Apr 25, 2003 0.7400 0.7456 0.7217 0.7363 10,217,491 -0.00(-0.50%)
Apr 24, 2003 0.7269 0.7586 0.7269 0.7400 4,455,566 -0.02(-2.84%)
Apr 23, 2003 0.7411 0.7743 0.7411 0.7616 4,149,766 +0.02(+2.41%)
Apr 22, 2003 0.7251 0.7448 0.7165 0.7437 5,587,564 +0.02(+2.15%)
Apr 21, 2003 0.7307 0.7363 0.7240 0.7281 96,568 -0.01(-1.06%)
Apr 17, 2003 0.7251 0.7359 0.7251 0.7359 3,712,525 +0.03(+3.89%)
Apr 16, 2003 0.7180 0.7225 0.7042 0.7083 6,588,122 -0.01(-1.61%)
Apr 15, 2003 0.6654 0.7199 0.6654 0.7199 4,214,145 +0.05(+7.28%)
Apr 14, 2003 0.6859 0.6859 0.6617 0.6710 3,404,042 +0.01(+1.12%)
Apr 11, 2003 0.6636 0.6692 0.6528 0.6636 2,408,849 +0.01(+0.79%)
Apr 10, 2003 0.6781 0.6796 0.6546 0.6584 7,317,751 -0.04(-5.56%)
Apr 09, 2003 0.7102 0.7102 0.6971 0.6971 6,306,464 -0.01(-1.37%)
Apr 08, 2003 0.7325 0.7344 0.7049 0.7068 6,829,543 -0.03(-3.51%)
Apr 07, 2003 0.7232 0.7344 0.7232 0.7325 5,391,745 +0.04(+5.02%)
Apr 04, 2003 0.6699 0.6975 0.6673 0.6975 7,803,276 +0.03(+4.82%)
Apr 03, 2003 0.6673 0.6729 0.6636 0.6654 3,594,496 -0.01(-0.83%)
Apr 02, 2003 0.6748 0.6781 0.6610 0.6710 2,328,375 +0.02(+3.39%)
Apr 01, 2003 0.6505 0.6572 0.6468 0.6490 4,683,575 +0.01(+1.22%)
Mar 31, 2003 0.6468 0.6542 0.6412 0.6412 2,977,530 -0.01(-1.94%)
Mar 28, 2003 0.6479 0.6554 0.6438 0.6539 5,364,920 +0.00(+0.75%)
Mar 27, 2003 0.6375 0.6557 0.6360 0.6490 2,661,000 -0.01(-1.64%)
Mar 26, 2003 0.6393 0.6617 0.6393 0.6598 4,206,097 +0.01(+2.31%)
Mar 25, 2003 0.6282 0.6464 0.6226 0.6449 1,652,395 +0.01(+2.00%)
Mar 24, 2003 0.6252 0.6330 0.6233 0.6323 2,752,204 -0.01(-1.68%)
Mar 21, 2003 0.6181 0.6468 0.6181 0.6431 5,979,204 +0.03(+5.50%)
Mar 20, 2003 0.5976 0.6151 0.5953 0.6095 7,202,405 +0.01(+0.93%)
Mar 19, 2003 0.6002 0.6077 0.5965 0.6039 10,880,059 -0.01(-0.92%)
Mar 18, 2003 0.5976 0.6188 0.5968 0.6095 3,409,407 +0.01(+1.55%)
Mar 17, 2003 0.6028 0.6069 0.5793 0.6002 2,819,265 -0.00(-0.49%)
Mar 14, 2003 0.6017 0.6080 0.5965 0.6032 8,581,190 +0.00(+0.37%)
Mar 13, 2003 0.5853 0.6043 0.5853 0.6009 7,497,476 +0.03(+4.74%)
Mar 12, 2003 0.5577 0.5737 0.5499 0.5737 3,361,122 +0.02(+3.57%)
Mar 11, 2003 0.5458 0.5614 0.5458 0.5540 2,894,374 +0.00(+0.07%)
Mar 10, 2003 0.5547 0.5592 0.5502 0.5536 9,444,942 -0.02(-3.00%)
Mar 07, 2003 0.5629 0.5760 0.5499 0.5707 5,614,389 -0.01(-1.23%)
Mar 06, 2003 0.5461 0.5778 0.5461 0.5778 4,595,054 +0.04(+7.64%)
Mar 05, 2003 0.5443 0.5443 0.5264 0.5368 2,542,972 -0.01(-1.50%)
Mar 04, 2003 0.5517 0.5536 0.5391 0.5450 1,598,746 -0.00(-0.88%)
Mar 03, 2003 0.5320 0.5499 0.5320 0.5499 2,194,252 +0.02(+3.15%)
Feb 28, 2003 0.5159 0.5350 0.5159 0.5331 3,768,856 +0.02(+3.03%)
Feb 27, 2003 0.5089 0.5200 0.5070 0.5174 1,998,432 +0.01(+1.61%)
Feb 26, 2003 0.5059 0.5215 0.5059 0.5092 1,606,793 +0.00(+0.15%)
Feb 25, 2003 0.5007 0.5085 0.4980 0.5085 5,300,541 -0.01(-1.66%)
Feb 24, 2003 0.5118 0.5219 0.5100 0.5171 7,116,567 +0.01(+1.31%)
Feb 21, 2003 0.5077 0.5104 0.4969 0.5104 3,779,586 +0.00(+0.29%)
Feb 20, 2003 0.5089 0.5156 0.5010 0.5089 4,989,376 -0.00(-0.73%)
Feb 19, 2003 0.5350 0.5350 0.5126 0.5126 4,951,821 -0.02(-4.51%)
Feb 18, 2003 0.5208 0.5387 0.5208 0.5368 4,173,908 +0.03(+5.73%)
Feb 14, 2003 0.5033 0.5130 0.5014 0.5077 4,034,420 -0.01(-1.02%)
Feb 13, 2003 0.4962 0.5130 0.4962 0.5130 11,848,427 +0.00(+0.00%)
Feb 12, 2003 0.5074 0.5182 0.5070 0.5130 5,643,896 +0.00(+0.36%)
Feb 11, 2003 0.5115 0.5200 0.5077 0.5111 4,436,789 +0.00(+0.07%)
Feb 10, 2003 0.5063 0.5115 0.5033 0.5107 9,249,123 +0.00(+0.15%)
Feb 07, 2003 0.5219 0.5245 0.5085 0.5100 8,245,882 -0.01(-2.56%)
Feb 06, 2003 0.5096 0.5238 0.5092 0.5234 7,282,879 +0.00(+0.29%)
Feb 05, 2003 0.5256 0.5264 0.5182 0.5219 6,851,003 -0.01(-1.48%)
Feb 04, 2003 0.5241 0.5312 0.5204 0.5297 7,604,774 -0.01(-1.32%)
Feb 03, 2003 0.5342 0.5409 0.5331 0.5368 4,168,543 +0.01(+1.84%)
Jan 31, 2003 0.5163 0.5342 0.5163 0.5271 2,215,712 +0.01(+2.09%)
Jan 30, 2003 0.5215 0.5223 0.5089 0.5163 4,874,030 -0.00(-0.22%)
Jan 29, 2003 0.4977 0.5193 0.4966 0.5174 9,611,255 +0.01(+2.44%)
Jan 28, 2003 0.5107 0.5118 0.5018 0.5051 9,055,986 -0.00(-0.37%)
Jan 27, 2003 0.5089 0.5189 0.5070 0.5070 6,183,071 -0.01(-2.02%)
Jan 24, 2003 0.5212 0.5260 0.5126 0.5174 8,637,522 -0.02(-3.14%)
Jan 23, 2003 0.5424 0.5517 0.5305 0.5342 9,168,649 +0.01(+1.20%)
Jan 22, 2003 0.5622 0.5625 0.5249 0.5279 10,576,941 -0.05(-9.00%)
Jan 21, 2003 0.5741 0.5857 0.5741 0.5801 13,184,292 -0.03(-5.18%)
Jan 17, 2003 0.6065 0.6147 0.6054 0.6118 6,376,208 -0.01(-2.38%)
Jan 16, 2003 0.6244 0.6349 0.6244 0.6267 8,758,233 +0.01(+0.90%)
Jan 15, 2003 0.6375 0.6375 0.6170 0.6211 20,134,546 -0.02(-3.20%)
Jan 14, 2003 0.6405 0.6453 0.6375 0.6416 9,190,109 +0.01(+1.35%)
Jan 13, 2003 0.6375 0.6423 0.6300 0.6330 11,767,953 -0.01(-1.22%)
Jan 10, 2003 0.6337 0.6427 0.6337 0.6408 7,921,305 +0.02(+3.31%)
Jan 09, 2003 0.6181 0.6255 0.6159 0.6203 12,634,388 +0.00(+0.18%)
Jan 08, 2003 0.6222 0.6337 0.6170 0.6192 8,084,935 -0.01(-1.54%)
Jan 07, 2003 0.6229 0.6382 0.6211 0.6289 5,445,394 +0.01(+1.32%)
Jan 06, 2003 0.6151 0.6244 0.6132 0.6207 5,311,271 +0.03(+5.92%)
Jan 03, 2003 0.5804 0.5875 0.5786 0.5860 6,231,355 +0.02(+3.63%)
Jan 02, 2003 0.5652 0.5666 0.5611 0.5655 584,776 +0.01(+1.81%)
Dec 31, 2002 0.5652 0.5663 0.5536 0.5555 1,384,149 -0.01(-1.72%)
Dec 30, 2002 0.5853 0.5853 0.5584 0.5652 5,587,564 +0.00(+0.07%)
Dec 27, 2002 0.5566 0.5741 0.5558 0.5648 3,020,450 +0.01(+1.47%)
Dec 26, 2002 0.5629 0.5637 0.5555 0.5566 2,848,772 -0.03(-4.84%)
Dec 24, 2002 0.5778 0.5816 0.5778 0.5849 694,757 +0.00(+0.32%)
Dec 23, 2002 0.5909 0.5912 0.5722 0.5830 6,671,278 -0.01(-1.94%)
Dec 20, 2002 0.6039 0.6039 0.5830 0.5946 10,330,154 +0.02(+3.84%)
Dec 19, 2002 0.5376 0.5778 0.5376 0.5726 28,967,888 +0.02(+4.49%)
Dec 18, 2002 0.5238 0.5480 0.5200 0.5480 5,670,721 +0.03(+6.75%)
Dec 17, 2002 0.5063 0.5208 0.5033 0.5133 6,883,193 +0.01(+2.68%)
Dec 16, 2002 0.4869 0.5025 0.4869 0.4999 3,943,216 +0.02(+3.95%)
Dec 13, 2002 0.4742 0.4884 0.4716 0.4809 6,663,231 +0.01(+1.49%)
Dec 12, 2002 0.4753 0.4824 0.4701 0.4738 4,959,869 -0.00(-0.31%)
Dec 11, 2002 0.4567 0.4779 0.4567 0.4753 20,397,428 +0.03(+6.87%)
Dec 10, 2002 0.4455 0.4507 0.4414 0.4447 2,121,826 -0.00(-0.17%)
Dec 09, 2002 0.4518 0.4567 0.4425 0.4455 4,460,931 -0.03(-6.05%)
Dec 06, 2002 0.4734 0.4775 0.4697 0.4742 3,438,914 +0.01(+2.09%)
Dec 05, 2002 0.4693 0.4723 0.4608 0.4645 2,599,304 -0.01(-1.97%)
Dec 04, 2002 0.4846 0.4884 0.4734 0.4738 4,876,712 -0.01(-2.23%)
Dec 03, 2002 0.4884 0.4999 0.4828 0.4846 1,840,167 -0.01(-2.55%)
Dec 02, 2002 0.5051 0.5059 0.4958 0.4973 1,955,513 +0.01(+2.54%)
Nov 29, 2002 0.4884 0.4921 0.4828 0.4850 2,744,156 -0.01(-2.55%)
Nov 27, 2002 0.4884 0.4977 0.4846 0.4977 2,526,877 +0.01(+3.09%)
Nov 26, 2002 0.4861 0.4884 0.4794 0.4828 10,053,861 -0.00(-0.77%)
Nov 25, 2002 0.4906 0.4947 0.4846 0.4865 4,801,604 -0.00(-0.38%)
Nov 22, 2002 0.4861 0.4891 0.4816 0.4884 6,158,928 -0.02(-3.61%)
Nov 21, 2002 0.4891 0.5092 0.4891 0.5066 7,366,035 +0.01(+2.88%)
Nov 20, 2002 0.4734 0.4969 0.4734 0.4925 3,758,126 +0.01(+1.69%)
Nov 19, 2002 0.4790 0.4902 0.4693 0.4843 2,170,110 -0.00(-0.92%)
Nov 18, 2002 0.4753 0.4895 0.4753 0.4887 3,924,439 +0.01(+1.24%)
Nov 15, 2002 0.4727 0.4843 0.4690 0.4828 898,624 +0.01(+1.97%)
Nov 14, 2002 0.4567 0.4742 0.4492 0.4734 3,876,155 +0.01(+3.17%)
Nov 13, 2002 0.4563 0.4679 0.4496 0.4589 4,173,908 +0.00(+0.08%)
Nov 12, 2002 0.4772 0.4772 0.4585 0.4585 1,545,097 -0.01(-3.15%)
Nov 11, 2002 0.4846 0.4906 0.4720 0.4734 973,733 +0.01(+1.44%)
Nov 08, 2002 0.4809 0.4921 0.4660 0.4667 2,757,569 -0.01(-1.26%)
Nov 07, 2002 0.4697 0.4742 0.4567 0.4727 5,407,840 +0.02(+3.93%)
Nov 06, 2002 0.4772 0.4772 0.4548 0.4548 4,391,187 -0.03(-5.43%)
Nov 05, 2002 0.4828 0.4902 0.4805 0.4809 1,424,386 -0.01(-1.15%)
Nov 04, 2002 0.5107 0.5238 0.4809 0.4865 2,293,503 -0.01(-2.32%)
Nov 01, 2002 0.4884 0.5033 0.4876 0.4980 5,727,052 +0.00(+0.45%)
Oct 31, 2002 0.4977 0.5107 0.4861 0.4958 26,462,470 +0.00(+0.99%)
Oct 30, 2002 0.4604 0.4958 0.4578 0.4910 224,790,160 +0.05(+10.12%)
Oct 29, 2002 0.4369 0.4548 0.4287 0.4459 10,166,524 -0.00(-0.33%)
Oct 28, 2002 0.4783 0.4783 0.4283 0.4474 10,826,409 -0.04(-7.34%)
Oct 25, 2002 0.4541 0.4828 0.4421 0.4828 10,475,007 +0.02(+5.46%)
Oct 24, 2002 0.4511 0.4790 0.4507 0.4578 32,752,840 +0.02(+3.89%)
Oct 23, 2002 0.4213 0.4414 0.4213 0.4406 14,010,490 +0.03(+7.95%)
Oct 22, 2002 0.3933 0.4123 0.3896 0.4082 3,535,482 +0.01(+1.39%)
Oct 21, 2002 0.3981 0.4060 0.3914 0.4026 5,550,010 -0.00(-0.92%)
Oct 18, 2002 0.4030 0.4160 0.3978 0.4063 10,297,965 +0.01(+1.77%)
Oct 17, 2002 0.3732 0.4119 0.3732 0.3993 9,377,881 +0.03(+8.07%)
Oct 16, 2002 0.3706 0.3765 0.3661 0.3694 5,772,654 -0.00(-1.29%)
Oct 15, 2002 0.3765 0.3821 0.3694 0.3743 10,335,519 +0.00(+0.40%)
Oct 14, 2002 0.3821 0.3843 0.3657 0.3728 10,791,537 -0.02(-6.28%)
Oct 11, 2002 0.3914 0.4015 0.3829 0.3978 8,259,295 +0.02(+5.64%)
Oct 10, 2002 0.3788 0.3933 0.3765 0.3765 6,282,322 -0.00(-0.79%)
Oct 09, 2002 0.3877 0.3877 0.3709 0.3795 5,179,830 -0.03(-8.37%)
Oct 08, 2002 0.4142 0.4250 0.4026 0.4142 6,837,591 -0.00(-0.89%)
Oct 07, 2002 0.4444 0.4444 0.4119 0.4179 6,285,004 -0.04(-8.56%)
Oct 04, 2002 0.4697 0.4775 0.4567 0.4570 5,796,796 -0.01(-2.70%)
Oct 03, 2002 0.4399 0.4697 0.4302 0.4697 5,973,839 +0.02(+5.35%)
Oct 02, 2002 0.4492 0.4697 0.4380 0.4459 16,153,775 -0.00(-0.17%)
Oct 01, 2002 0.3989 0.4466 0.3967 0.4466 8,237,835 +0.05(+13.13%)
Sep 30, 2002 0.3653 0.4008 0.3605 0.3948 5,807,526 +0.02(+5.37%)
Sep 27, 2002 0.3963 0.3963 0.3691 0.3747 8,149,314 -0.04(-8.64%)
Sep 26, 2002 0.4194 0.4194 0.4045 0.4101 46,674,808 -0.02(-4.01%)
Sep 25, 2002 0.4309 0.4418 0.4227 0.4272 6,014,076 -0.00(-0.43%)
Sep 24, 2002 0.4507 0.4511 0.4220 0.4291 12,057,659 -0.03(-6.42%)
Sep 23, 2002 0.4660 0.4679 0.4488 0.4585 18,415,090 -0.04(-8.75%)
Sep 20, 2002 0.4958 0.5033 0.4854 0.5025 7,036,093 +0.02(+3.30%)
Sep 19, 2002 0.5059 0.5063 0.4865 0.4865 4,090,751 -0.01(-2.68%)
Sep 18, 2002 0.5141 0.5141 0.4977 0.4999 11,853,792 -0.03(-6.35%)
Sep 17, 2002 0.5536 0.5573 0.5312 0.5338 8,932,592 -0.02(-2.98%)
Sep 16, 2002 0.5719 0.5726 0.5502 0.5502 8,744,820 -0.04(-6.11%)
Sep 13, 2002 0.5834 0.5871 0.5827 0.5860 6,301,099 -0.01(-1.07%)
Sep 12, 2002 0.5871 0.5950 0.5871 0.5924 1,869,674 -0.00(-0.69%)
Sep 11, 2002 0.5909 0.6002 0.5883 0.5965 756,453 +0.02(+4.03%)
Sep 10, 2002 0.5719 0.5741 0.5666 0.5734 689,392 +0.00(+0.59%)
Sep 09, 2002 0.5607 0.5760 0.5603 0.5700 4,578,959 +0.01(+1.66%)
Sep 06, 2002 0.5666 0.5666 0.5506 0.5607 2,272,043 -0.01(-1.05%)
Sep 05, 2002 0.5778 0.5778 0.5625 0.5666 3,548,894 -0.03(-5.59%)
Sep 04, 2002 0.5965 0.6114 0.5965 0.6002 5,778,019 -0.02(-3.01%)
Sep 03, 2002 0.6170 0.6382 0.6077 0.6188 8,948,687 -0.01(-1.48%)
Aug 30, 2002 0.6121 0.6352 0.6121 0.6282 4,163,178 +0.03(+4.21%)
Aug 29, 2002 0.5741 0.6077 0.5648 0.6028 2,797,806 +0.01(+1.95%)
Aug 28, 2002 0.5965 0.5965 0.5871 0.5912 2,253,266 -0.01(-1.86%)
Aug 27, 2002 0.5901 0.6151 0.5871 0.6024 9,646,127 +0.02(+3.46%)
Aug 26, 2002 0.5611 0.5823 0.5611 0.5823 13,345,240 +0.03(+5.04%)
Aug 23, 2002 0.5499 0.5611 0.5461 0.5543 3,336,980 +0.00(+0.13%)
Aug 22, 2002 0.5413 0.5536 0.5327 0.5536 14,005,125 +0.01(+1.02%)
Aug 21, 2002 0.5424 0.5547 0.5405 0.5480 26,406,138 +0.01(+1.38%)
Aug 20, 2002 0.5424 0.5454 0.5376 0.5405 93,886,104 +0.02(+3.20%)
Aug 16, 2002 0.4992 0.5294 0.4992 0.5238 6,706,150 +0.03(+6.36%)
Aug 15, 2002 0.5182 0.5256 0.4925 0.4925 8,795,787 -0.02(-3.79%)
Aug 14, 2002 0.5193 0.5294 0.4865 0.5118 6,837,591 -0.01(-1.01%)
Aug 13, 2002 0.5145 0.5368 0.5033 0.5171 11,108,068 -0.02(-4.54%)
Aug 12, 2002 0.5961 0.5961 0.5368 0.5417 9,756,108 -0.06(-9.75%)
Aug 07, 2002 0.5778 0.6006 0.5771 0.6002 5,611,707 +0.04(+7.12%)
Aug 06, 2002 0.5379 0.5644 0.5305 0.5603 12,392,966 +0.02(+4.52%)
Aug 05, 2002 0.5570 0.5629 0.5357 0.5361 9,251,805 -0.03(-5.21%)
Aug 02, 2002 0.5461 0.5715 0.5417 0.5655 14,611,361 +0.05(+9.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.